Cotações Históricas ABBV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 185,16 | 2,99 | 1,64% | 183,85 | 186,85 | 182,11 | 6.948.365 |
25 Jul 2024 | 182,17 | 5,96 | 3,38% | 176,62 | 186,11 | 175,48 | 9.286.011 |
24 Jul 2024 | 176,21 | 3,06 | 1,77% | 173,41 | 176,60 | 173,04 | 6.032.631 |
23 Jul 2024 | 173,15 | -0,04 | -0,02% | 173,88 | 174,59 | 172,77 | 2.932.058 |
22 Jul 2024 | 173,185 | 0,87 | 0,50% | 172,46 | 174,7299 | 172,00 | 2.325.410 |
19 Jul 2024 | 172,32 | 1,18 | 0,69% | 173,14 | 173,845 | 171,22 | 4.285.972 |
18 Jul 2024 | 171,14 | -4,13 | -2,36% | 174,69 | 176,68 | 170,72 | 5.954.137 |
17 Jul 2024 | 175,27 | 6,07 | 3,59% | 171,14 | 175,74 | 170,93 | 6.824.098 |
16 Jul 2024 | 169,20 | 1,17 | 0,70% | 169,00 | 169,85 | 167,26 | 3.812.945 |
15 Jul 2024 | 168,03 | -2,25 | -1,32% | 169,25 | 170,365 | 167,42 | 2.395.169 |
12 Jul 2024 | 170,28 | 0,37 | 0,22% | 170,91 | 171,625 | 169,90 | 4.132.150 |
11 Jul 2024 | 169,91 | 1,77 | 1,05% | 167,58 | 170,35 | 167,35 | 3.652.241 |
10 Jul 2024 | 168,14 | 0,09 | 0,05% | 167,90 | 168,45 | 166,1101 | 3.887.892 |
09 Jul 2024 | 168,05 | 1,53 | 0,92% | 167,43 | 168,53 | 164,86 | 4.224.576 |
08 Jul 2024 | 166,52 | -0,73 | -0,44% | 167,48 | 167,717 | 165,62 | 3.499.835 |
05 Jul 2024 | 167,25 | 3,41 | 2,08% | 164,90 | 167,31 | 163,63 | 5.976.284 |
03 Jul 2024 | 163,84 | -2,12 | -1,28% | 166,77 | 167,10 | 163,52 | 3.527.613 |
02 Jul 2024 | 165,96 | -4,41 | -2,59% | 168,65 | 168,65 | 165,45 | 5.965.014 |
01 Jul 2024 | 170,37 | -1,15 | -0,67% | 171,36 | 173,88 | 169,535 | 5.194.830 |
28 Jun 2024 | 171,52 | 2,53 | 1,50% | 169,95 | 171,82 | 169,05 | 24.446.281 |
27 Jun 2024 | 168,99 | -2,16 | -1,26% | 171,88 | 171,88 | 167,75 | 5.378.505 |
26 Jun 2024 | 171,15 | 0,40 | 0,23% | 170,57 | 172,35 | 170,15 | 5.574.838 |
25 Jun 2024 | 170,75 | -1,99 | -1,15% | 172,23 | 173,41 | 170,62 | 5.709.610 |
24 Jun 2024 | 172,74 | 2,35 | 1,38% | 171,00 | 173,41 | 170,70 | 6.240.783 |
21 Jun 2024 | 170,39 | -1,74 | -1,01% | 172,83 | 172,93 | 169,59 | 12.341.551 |
20 Jun 2024 | 172,13 | 0,77 | 0,45% | 171,33 | 172,81 | 170,02 | 5.879.758 |
18 Jun 2024 | 171,36 | 1,68 | 0,99% | 170,58 | 173,01 | 169,87 | 4.250.762 |
17 Jun 2024 | 169,68 | 1,09 | 0,65% | 168,89 | 170,40 | 167,36 | 4.075.896 |
14 Jun 2024 | 168,59 | 2,03 | 1,22% | 166,91 | 169,24 | 166,00 | 4.377.461 |
13 Jun 2024 | 166,56 | 0,47 | 0,28% | 165,90 | 166,90 | 165,00 | 3.696.746 |
12 Jun 2024 | 166,09 | -1,61 | -0,96% | 168,01 | 168,01 | 165,03 | 4.589.765 |
11 Jun 2024 | 167,70 | -2,76 | -1,62% | 170,25 | 170,64 | 167,42 | 3.790.051 |
10 Jun 2024 | 170,46 | 1,04 | 0,61% | 169,00 | 170,75 | 167,69 | 4.244.404 |
07 Jun 2024 | 169,42 | 0,85 | 0,50% | 168,54 | 170,34 | 167,79 | 3.708.172 |
06 Jun 2024 | 168,57 | 3,13 | 1,89% | 165,84 | 168,88 | 164,35 | 5.186.136 |
05 Jun 2024 | 165,44 | 3,30 | 2,04% | 163,24 | 165,98 | 162,16 | 5.096.051 |
04 Jun 2024 | 162,14 | 1,95 | 1,22% | 160,63 | 162,81 | 159,77 | 4.215.311 |
03 Jun 2024 | 160,19 | -1,05 | -0,65% | 159,98 | 163,19 | 158,83 | 4.457.743 |
31 Mai 2024 | 161,24 | 4,93 | 3,15% | 157,21 | 161,64 | 156,20 | 15.763.750 |
30 Mai 2024 | 156,31 | 1,52 | 0,98% | 154,86 | 156,43 | 153,58 | 4.309.122 |
29 Mai 2024 | 154,79 | -0,55 | -0,35% | 154,79 | 156,38 | 153,68 | 4.253.189 |
28 Mai 2024 | 155,34 | -1,72 | -1,10% | 157,05 | 157,12 | 153,949 | 5.526.974 |
24 Mai 2024 | 157,06 | -1,20 | -0,76% | 158,82 | 158,83 | 156,36 | 3.690.114 |
23 Mai 2024 | 158,26 | -1,35 | -0,85% | 159,46 | 160,04 | 157,76 | 5.481.124 |
22 Mai 2024 | 159,61 | -3,32 | -2,04% | 161,36 | 161,94 | 159,18 | 6.904.504 |
21 Mai 2024 | 162,93 | -1,63 | -0,99% | 165,29 | 165,705 | 162,50 | 3.639.477 |
20 Mai 2024 | 164,56 | -1,86 | -1,12% | 166,57 | 166,57 | 164,41 | 3.045.923 |
17 Mai 2024 | 166,42 | 2,07 | 1,26% | 165,37 | 166,49 | 164,49 | 5.173.731 |
16 Mai 2024 | 164,35 | 0,56 | 0,34% | 163,76 | 164,93 | 162,18 | 4.644.125 |
15 Mai 2024 | 163,79 | 2,20 | 1,36% | 162,60 | 164,42 | 161,87 | 5.257.037 |
14 Mai 2024 | 161,59 | 0,31 | 0,19% | 161,27 | 162,25 | 159,715 | 4.024.208 |
13 Mai 2024 | 161,28 | 0,53 | 0,33% | 161,25 | 162,57 | 160,80 | 3.505.394 |
10 Mai 2024 | 160,75 | 0,35 | 0,22% | 160,71 | 161,4399 | 160,35 | 3.509.506 |
09 Mai 2024 | 160,40 | -0,05 | -0,03% | 160,65 | 161,32 | 160,02 | 3.569.012 |
08 Mai 2024 | 160,45 | -2,10 | -1,29% | 162,12 | 162,90 | 159,87 | 5.898.975 |
07 Mai 2024 | 162,55 | -0,18 | -0,11% | 163,30 | 163,99 | 161,89 | 5.320.008 |
06 Mai 2024 | 162,73 | -1,06 | -0,65% | 164,21 | 164,6346 | 161,00 | 5.834.173 |
03 Mai 2024 | 163,79 | 2,98 | 1,85% | 161,85 | 164,25 | 160,74 | 5.849.885 |
02 Mai 2024 | 160,81 | -0,91 | -0,56% | 162,31 | 162,44 | 158,12 | 5.942.566 |
01 Mai 2024 | 161,72 | -0,92 | -0,57% | 162,73 | 163,6923 | 161,14 | 5.178.759 |
30 Abr 2024 | 162,64 | 1,12 | 0,69% | 161,07 | 163,05 | 159,69 | 5.479.971 |
29 Abr 2024 | 161,52 | 1,90 | 1,19% | 159,70 | 161,55 | 158,56 | 6.226.082 |